21,945€
0,21%
Echtzeit-Aktienkurs VESTAS WIND SYS. DK -,20
Bid:
Ask:
Aktienkurse zur VESTAS WIND SYS. DK -,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 21,62 | 21,73 | 21,62 | 21,63 | -1,23% | 1.665,00 |
| 17.09.2024 | 21,12 | 21,90 | 21,12 | 21,90 | 1,96% | 410,00 |
| 16.09.2024 | 21,58 | 21,58 | 21,48 | 21,48 | 0,00% | 280,00 |
| 13.09.2024 | 21,11 | 21,48 | 21,11 | 21,48 | 2,53% | 60,00 |
| 12.09.2024 | 20,95 | 20,95 | 20,95 | 20,95 | -0,38% | - |
| 11.09.2024 | 20,01 | 21,03 | 20,01 | 21,03 | 6,10% | 2.910,00 |
| 10.09.2024 | 20,10 | 20,12 | 19,82 | 19,82 | -1,44% | 531,00 |
| 09.09.2024 | 19,90 | 20,18 | 19,82 | 20,11 | 2,86% | 4.985,00 |
| 06.09.2024 | 20,31 | 20,31 | 19,55 | 19,55 | -5,65% | 1.639,00 |
| 05.09.2024 | 20,34 | 20,72 | 20,34 | 20,72 | 1,87% | 200,00 |
| 04.09.2024 | 20,54 | 20,54 | 20,34 | 20,34 | -1,79% | 156,00 |
| 03.09.2024 | 20,54 | 20,71 | 20,54 | 20,71 | -0,67% | 200,00 |
| 02.09.2024 | 20,75 | 20,85 | 20,74 | 20,85 | 0,58% | 54,00 |
| 30.08.2024 | 20,45 | 20,73 | 20,45 | 20,73 | 1,22% | 155,00 |
| 29.08.2024 | 20,05 | 20,48 | 20,05 | 20,48 | 0,64% | 200,00 |
| 28.08.2024 | 20,33 | 20,46 | 20,33 | 20,35 | -0,88% | 395,00 |
| 27.08.2024 | 20,51 | 20,53 | 20,50 | 20,53 | -0,34% | 11.574,00 |
| 26.08.2024 | 20,50 | 20,85 | 20,50 | 20,60 | -0,53% | 319,00 |
| 23.08.2024 | 20,41 | 20,71 | 20,41 | 20,71 | -0,48% | 100,00 |
| 22.08.2024 | 20,49 | 20,81 | 20,49 | 20,81 | 0,14% | 1.155,00 |
| 21.08.2024 | 21,14 | 21,14 | 20,77 | 20,78 | 0,43% | 2.080,00 |
| 20.08.2024 | 21,33 | 21,33 | 20,69 | 20,69 | -3,00% | 1.450,00 |
| 19.08.2024 | 21,16 | 21,33 | 21,16 | 21,33 | -0,47% | 625,00 |
| 16.08.2024 | 21,37 | 21,43 | 21,37 | 21,43 | -0,33% | 98,00 |
| 15.08.2024 | 20,63 | 21,50 | 20,63 | 21,50 | 1,80% | 100,00 |
| 14.08.2024 | 20,47 | 21,49 | 20,46 | 21,12 | 1,78% | 3.348,00 |
| 13.08.2024 | 20,35 | 20,75 | 20,35 | 20,75 | 0,68% | 880,00 |
| 12.08.2024 | 22,48 | 22,48 | 20,61 | 20,61 | -7,04% | 125,00 |
| 09.08.2024 | 21,98 | 22,48 | 21,98 | 22,17 | 0,23% | 527,00 |
| 08.08.2024 | 22,24 | 22,24 | 22,12 | 22,12 | -1,69% | 510,00 |
| 07.08.2024 | 21,40 | 22,50 | 21,40 | 22,50 | 5,29% | 780,00 |
| 06.08.2024 | 20,90 | 21,75 | 20,90 | 21,37 | 1,14% | 1.779,00 |
| 05.08.2024 | 21,45 | 21,54 | 21,13 | 21,13 | -5,03% | 2.024,00 |
| 02.08.2024 | 22,19 | 22,25 | 22,19 | 22,25 | -1,64% | 863,00 |
| 01.08.2024 | 22,60 | 23,09 | 22,60 | 22,62 | -1,65% | 1.575,00 |
| 31.07.2024 | 22,19 | 23,00 | 22,19 | 23,00 | 3,65% | 5.620,00 |
| 30.07.2024 | 22,04 | 22,19 | 22,04 | 22,19 | -0,05% | 1.100,00 |
| 29.07.2024 | 21,95 | 22,20 | 21,95 | 22,20 | 2,49% | 460,00 |
| 26.07.2024 | 21,40 | 21,66 | 21,40 | 21,66 | 0,28% | 100,00 |
| 25.07.2024 | 21,23 | 21,60 | 21,23 | 21,60 | 1,41% | 1.230,00 |
| 24.07.2024 | 21,00 | 21,30 | 21,00 | 21,30 | -0,93% | 830,00 |
| 23.07.2024 | 21,27 | 21,59 | 21,25 | 21,50 | 0,61% | 1.942,00 |
| 22.07.2024 | 21,48 | 21,48 | 21,26 | 21,37 | 2,44% | 115,00 |
| 19.07.2024 | 20,36 | 20,86 | 20,36 | 20,86 | 0,92% | 750,00 |
| 18.07.2024 | 20,30 | 20,67 | 20,14 | 20,67 | 0,78% | 1.853,00 |
| 17.07.2024 | 20,62 | 20,62 | 20,51 | 20,51 | -1,87% | 1.117,00 |
| 16.07.2024 | 20,87 | 21,00 | 20,83 | 20,90 | -5,00% | 9.347,00 |
| 15.07.2024 | 22,20 | 22,20 | 22,00 | 22,00 | -1,57% | 113,00 |
| 12.07.2024 | 21,86 | 22,45 | 21,86 | 22,35 | 1,92% | 1.027,00 |
| 11.07.2024 | 21,68 | 21,98 | 21,68 | 21,93 | 0,18% | 1.120,00 |
| 10.07.2024 | 21,38 | 22,00 | 21,38 | 21,89 | -0,18% | 1.970,00 |
| 09.07.2024 | 21,51 | 22,01 | 21,51 | 21,93 | -0,41% | 780,00 |
| 08.07.2024 | 21,76 | 22,12 | 21,76 | 22,02 | 1,10% | 1.249,00 |
| 05.07.2024 | 22,23 | 22,23 | 21,78 | 21,78 | 0,05% | 1.670,00 |
| 04.07.2024 | 21,45 | 22,16 | 21,45 | 21,77 | -0,14% | 1.610,00 |
| 03.07.2024 | 21,39 | 21,80 | 20,76 | 21,80 | 0,65% | 1.680,00 |
| 02.07.2024 | 21,50 | 21,85 | 21,50 | 21,66 | -1,10% | 158,00 |
| 01.07.2024 | 21,93 | 21,93 | 21,71 | 21,90 | 1,77% | 1.426,00 |
| 28.06.2024 | 22,21 | 22,21 | 21,52 | 21,52 | -3,32% | 6.309,00 |
| 27.06.2024 | 23,32 | 23,32 | 22,26 | 22,26 | -6,08% | 1.437,00 |
| 26.06.2024 | 23,29 | 23,75 | 23,29 | 23,70 | 1,76% | 511,00 |
| 25.06.2024 | 23,66 | 23,73 | 23,29 | 23,29 | -3,36% | 1.125,00 |
| 24.06.2024 | 23,59 | 24,15 | 23,59 | 24,10 | 1,47% | 651,00 |
| 21.06.2024 | 23,92 | 23,92 | 23,73 | 23,75 | -0,79% | 1.350,00 |
| 20.06.2024 | 23,53 | 23,94 | 23,53 | 23,94 | 0,25% | 1.000,00 |
| 19.06.2024 | 23,00 | 23,88 | 23,00 | 23,88 | 2,05% | 160,00 |
| 18.06.2024 | 23,26 | 23,79 | 23,26 | 23,40 | -1,43% | 1.863,00 |
| 17.06.2024 | 24,79 | 24,79 | 23,72 | 23,74 | -5,42% | 1.103,00 |
| 14.06.2024 | 25,10 | 25,10 | 25,10 | 25,10 | -0,40% | - |
| 13.06.2024 | 24,52 | 25,33 | 24,51 | 25,20 | 2,48% | 1.160,00 |
| 12.06.2024 | 24,50 | 24,59 | 24,49 | 24,59 | 0,24% | 1.371,00 |
| 11.06.2024 | 24,64 | 24,84 | 24,53 | 24,53 | 0,12% | 1.322,00 |
| 10.06.2024 | 25,20 | 25,20 | 24,50 | 24,50 | -2,00% | 1.275,00 |
| 07.06.2024 | 25,37 | 25,64 | 25,00 | 25,00 | -1,96% | 775,00 |
| 06.06.2024 | 25,56 | 25,70 | 25,50 | 25,50 | -1,96% | 190,00 |
| 05.06.2024 | 26,22 | 26,22 | 25,90 | 26,01 | 1,29% | 457,00 |
| 04.06.2024 | 25,66 | 25,82 | 25,66 | 25,68 | -1,38% | 1.200,00 |
| 03.06.2024 | 26,11 | 26,15 | 25,71 | 26,04 | 0,50% | 1.480,00 |
| 31.05.2024 | 25,83 | 26,07 | 25,83 | 25,91 | -1,67% | 366,00 |
| 30.05.2024 | 25,80 | 26,35 | 25,80 | 26,35 | 1,35% | 1,00 |
| 29.05.2024 | 27,22 | 27,22 | 26,00 | 26,00 | -4,41% | 690,00 |
| 28.05.2024 | 26,29 | 27,55 | 26,29 | 27,20 | 1,45% | 4.317,00 |
| 27.05.2024 | 25,50 | 26,81 | 25,50 | 26,81 | 5,93% | 2.420,00 |
| 24.05.2024 | 25,51 | 25,51 | 25,31 | 25,31 | -2,05% | 500,00 |
| 23.05.2024 | 25,33 | 25,84 | 25,33 | 25,84 | 0,00% | 790,00 |
| 22.05.2024 | 25,66 | 25,84 | 25,27 | 25,84 | 0,16% | 508,00 |
| 21.05.2024 | 25,33 | 25,96 | 25,00 | 25,80 | 0,12% | 511,00 |
| 20.05.2024 | 25,95 | 25,95 | 25,77 | 25,77 | -0,04% | 112,00 |
| 17.05.2024 | 26,34 | 26,34 | 25,76 | 25,78 | -3,66% | 3.440,00 |
| 16.05.2024 | 26,10 | 26,96 | 26,10 | 26,76 | 0,56% | 3.869,00 |
| 15.05.2024 | 25,79 | 26,61 | 25,79 | 26,61 | 3,62% | 2.418,00 |
| 14.05.2024 | 25,99 | 26,07 | 25,68 | 25,68 | 0,31% | 207,00 |
| 13.05.2024 | 25,37 | 26,05 | 25,37 | 25,60 | 0,12% | 1.280,00 |
| 10.05.2024 | 25,28 | 25,57 | 24,99 | 25,57 | 1,23% | 347,00 |
| 09.05.2024 | 25,26 | 25,26 | 25,26 | 25,26 | -2,06% | - |
| 08.05.2024 | 25,01 | 25,79 | 25,01 | 25,79 | 3,70% | 1.849,00 |
| 07.05.2024 | 24,12 | 25,14 | 24,12 | 24,87 | 3,15% | 10.838,00 |
| 06.05.2024 | 24,40 | 24,40 | 24,00 | 24,11 | 0,63% | 3.060,00 |
| 03.05.2024 | 24,36 | 24,36 | 23,82 | 23,96 | 0,25% | 38,00 |
| 02.05.2024 | 25,39 | 25,39 | 23,90 | 23,90 | -4,86% | 642,00 |